NYSEArca - Delayed Quote USD

KraneShares Global Carbon ETF (KRBN)

31.45 -0.58 (-1.81%)
At close: October 16 at 4:00 PM EDT
31.45 0.00 (0.00%)
After hours: October 16 at 7:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 31.54 31.65 31.43 31.45 31.45 56,378
Oct 15, 2024 32.05 32.07 31.72 32.03 32.03 90,600
Oct 14, 2024 31.93 32.20 31.93 32.07 32.07 42,700
Oct 11, 2024 31.56 31.81 31.56 31.69 31.69 53,000
Oct 10, 2024 31.66 31.75 31.45 31.62 31.62 50,100
Oct 9, 2024 30.92 31.10 30.68 30.95 30.95 30,900
Oct 8, 2024 30.47 30.49 30.34 30.39 30.39 84,700
Oct 7, 2024 30.52 31.03 30.52 30.87 30.87 75,200
Oct 4, 2024 30.80 30.89 30.65 30.71 30.71 21,500
Oct 3, 2024 30.80 31.08 30.72 30.74 30.74 34,100
Oct 2, 2024 30.88 30.91 30.76 30.83 30.83 8,400
Oct 1, 2024 30.88 31.29 30.87 31.01 31.01 71,100
Sep 30, 2024 31.90 31.90 31.65 31.66 31.66 32,400
Sep 27, 2024 31.86 32.00 31.78 31.90 31.90 47,900
Sep 26, 2024 31.65 31.95 31.65 31.81 31.81 77,300
Sep 25, 2024 31.21 31.58 31.21 31.56 31.56 36,200
Sep 24, 2024 31.16 31.37 31.11 31.31 31.31 13,600
Sep 23, 2024 31.37 31.65 31.27 31.36 31.36 25,500
Sep 20, 2024 31.40 31.58 31.40 31.49 31.49 45,000
Sep 19, 2024 31.23 31.45 31.03 31.31 31.31 46,200
Sep 18, 2024 31.47 31.59 31.27 31.35 31.35 32,300
Sep 17, 2024 31.36 31.85 31.33 31.48 31.48 71,100
Sep 16, 2024 31.44 31.65 31.24 31.24 31.24 28,000
Sep 13, 2024 31.31 31.73 31.31 31.73 31.73 72,700
Sep 12, 2024 31.41 31.56 31.37 31.50 31.50 50,600
Sep 11, 2024 31.54 31.77 31.53 31.71 31.71 43,700
Sep 10, 2024 31.66 31.74 31.41 31.46 31.46 38,900
Sep 9, 2024 32.00 32.10 31.87 31.98 31.98 66,500
Sep 6, 2024 32.13 32.13 31.90 31.93 31.93 33,200
Sep 5, 2024 32.18 32.18 31.84 31.98 31.98 42,200
Sep 4, 2024 32.31 32.40 32.11 32.13 32.13 21,100
Sep 3, 2024 32.62 32.75 32.52 32.57 32.57 69,600
Aug 30, 2024 33.08 33.29 33.07 33.13 33.13 26,000
Aug 29, 2024 33.29 33.55 33.06 33.23 33.23 95,700
Aug 28, 2024 33.56 33.56 33.15 33.21 33.21 33,900
Aug 27, 2024 33.16 33.71 33.16 33.67 33.67 62,100
Aug 26, 2024 32.82 33.11 32.82 32.97 32.97 29,900
Aug 23, 2024 32.88 33.28 32.88 33.27 33.27 30,800
Aug 22, 2024 32.82 33.28 32.79 33.09 33.09 38,500
Aug 21, 2024 33.47 33.68 33.10 33.19 33.19 74,100
Aug 20, 2024 33.71 33.80 33.50 33.70 33.70 78,900
Aug 19, 2024 33.50 33.64 33.50 33.62 33.62 33,200
Aug 16, 2024 33.15 33.29 33.10 33.27 33.27 24,700
Aug 15, 2024 33.13 33.26 32.98 33.18 33.18 15,900
Aug 14, 2024 33.07 33.29 32.94 33.13 33.13 56,900
Aug 13, 2024 32.98 33.13 32.76 33.03 33.03 47,400
Aug 12, 2024 33.36 33.53 33.09 33.24 33.24 47,100
Aug 9, 2024 32.66 32.67 32.45 32.54 32.54 77,000
Aug 8, 2024 32.95 33.02 32.63 32.85 32.85 52,000
Aug 7, 2024 32.62 33.00 32.62 32.86 32.86 30,100
Aug 6, 2024 32.31 32.70 32.31 32.65 32.65 50,100
Aug 5, 2024 31.85 32.26 31.71 32.24 32.24 70,300
Aug 2, 2024 32.79 33.07 32.69 32.71 32.71 125,700
Aug 1, 2024 32.52 32.97 32.52 32.97 32.97 62,400
Jul 31, 2024 31.65 32.15 31.61 32.11 32.11 115,000
Jul 30, 2024 31.70 31.76 31.43 31.59 31.59 62,400
Jul 29, 2024 31.79 31.96 31.69 31.89 31.89 123,200
Jul 26, 2024 31.72 31.98 31.72 31.78 31.78 74,400
Jul 25, 2024 31.73 31.90 31.51 31.64 31.64 63,500
Jul 24, 2024 31.65 32.29 31.65 32.14 32.14 85,800
Jul 23, 2024 31.12 31.38 31.12 31.28 31.28 51,500
Jul 22, 2024 31.18 31.25 30.93 31.06 31.06 42,300
Jul 19, 2024 31.41 31.65 31.12 31.41 31.41 40,800
Jul 18, 2024 31.61 31.75 31.43 31.46 31.46 52,500
Jul 17, 2024 31.59 31.66 31.31 31.58 31.58 85,100
Jul 16, 2024 31.64 31.99 31.64 31.87 31.87 65,400
Jul 15, 2024 31.99 32.08 31.92 31.94 31.94 58,800
Jul 12, 2024 32.10 32.72 32.10 32.60 32.60 45,600
Jul 11, 2024 32.31 32.49 32.31 32.32 32.32 80,700
Jul 10, 2024 32.22 32.42 32.09 32.25 32.25 55,200
Jul 9, 2024 32.75 33.00 32.70 32.77 32.77 167,000
Jul 8, 2024 33.12 33.12 32.91 33.06 33.06 30,100
Jul 5, 2024 33.38 33.45 33.29 33.45 33.45 33,500
Jul 3, 2024 33.57 33.62 33.50 33.62 33.62 14,900
Jul 2, 2024 33.02 33.69 33.02 33.52 33.52 55,000
Jul 1, 2024 32.63 32.84 32.62 32.80 32.80 45,200
Jun 28, 2024 32.64 32.66 32.37 32.54 32.54 275,500
Jun 27, 2024 32.43 32.46 32.17 32.24 32.24 31,500
Jun 26, 2024 32.14 32.39 32.12 32.23 32.23 17,900
Jun 25, 2024 32.06 32.38 32.06 32.38 32.38 24,100
Jun 24, 2024 31.85 32.15 31.79 32.10 32.10 56,200
Jun 21, 2024 32.00 32.14 31.91 32.05 32.05 155,300
Jun 20, 2024 32.72 32.95 32.35 32.49 32.49 58,300
Jun 18, 2024 32.49 32.82 32.49 32.50 32.50 127,400
Jun 17, 2024 32.27 32.46 32.18 32.39 32.39 66,600
Jun 14, 2024 32.60 32.72 32.39 32.46 32.46 39,600
Jun 13, 2024 33.53 33.64 33.23 33.28 33.28 201,000
Jun 12, 2024 33.67 33.68 33.20 33.24 33.24 27,700
Jun 11, 2024 33.15 33.21 32.92 32.99 32.99 43,600
Jun 10, 2024 33.00 33.40 32.84 33.27 33.27 122,500
Jun 7, 2024 33.40 33.70 33.39 33.39 33.39 48,900
Jun 6, 2024 33.39 33.80 33.28 33.80 33.80 43,300
Jun 5, 2024 33.41 33.69 33.20 33.39 33.39 164,000
Jun 4, 2024 34.01 34.14 33.80 33.82 33.82 187,200
Jun 3, 2024 35.33 35.58 34.86 34.90 34.90 163,300
May 31, 2024 35.22 35.31 34.75 34.84 34.84 69,700
May 30, 2024 35.30 35.77 35.17 35.21 35.21 80,000
May 29, 2024 35.09 35.12 34.89 35.06 35.06 25,800
May 28, 2024 35.14 35.50 35.14 35.35 35.35 60,000
May 24, 2024 35.35 35.73 35.18 35.69 35.69 81,200
May 23, 2024 35.68 35.88 35.35 35.54 35.54 148,800
May 22, 2024 35.22 35.67 35.22 35.59 35.59 83,600
May 21, 2024 35.33 35.64 35.33 35.35 35.35 38,600
May 20, 2024 34.55 35.26 34.55 34.93 34.93 85,600
May 17, 2024 33.50 34.09 33.50 33.82 33.82 55,900
May 16, 2024 33.40 33.98 33.40 33.96 33.96 184,800
May 15, 2024 33.30 33.31 33.16 33.22 33.22 67,800
May 14, 2024 33.33 33.56 33.17 33.27 33.27 27,600
May 13, 2024 32.96 33.21 32.85 33.09 33.09 43,500
May 10, 2024 33.87 33.87 33.50 33.62 33.62 18,900
May 9, 2024 34.00 34.37 33.98 34.33 34.33 123,500
May 8, 2024 33.69 33.81 33.60 33.74 33.74 30,300
May 7, 2024 33.73 33.73 33.39 33.44 33.44 96,300
May 6, 2024 33.70 34.27 33.70 34.25 34.25 36,000
May 3, 2024 34.01 34.10 33.50 33.70 33.70 45,400
May 2, 2024 33.28 33.86 33.24 33.85 33.85 114,300
May 1, 2024 31.97 32.36 31.97 32.33 32.33 35,500
Apr 30, 2024 32.35 32.64 32.31 32.50 32.50 71,600
Apr 29, 2024 31.53 31.80 31.37 31.68 31.68 46,400
Apr 26, 2024 32.14 32.29 31.81 32.21 32.21 30,200
Apr 25, 2024 32.39 32.61 32.32 32.43 32.43 94,100
Apr 24, 2024 31.73 32.02 31.64 31.92 31.92 112,400
Apr 23, 2024 31.62 31.92 31.18 31.80 31.80 127,700
Apr 22, 2024 31.71 31.86 31.61 31.72 31.72 39,300
Apr 19, 2024 32.72 32.87 32.21 32.30 32.30 33,400
Apr 18, 2024 33.11 33.25 32.88 33.04 33.04 102,800
Apr 17, 2024 32.67 32.98 32.40 32.81 32.81 47,300
Apr 16, 2024 33.48 33.83 33.47 33.67 33.67 84,800
Apr 15, 2024 32.84 33.10 32.59 32.59 32.59 68,100
Apr 12, 2024 32.72 33.31 32.72 33.16 33.16 128,900
Apr 11, 2024 32.00 32.60 32.00 32.50 32.50 126,500
Apr 10, 2024 31.07 31.13 30.71 30.77 30.77 46,200
Apr 9, 2024 31.33 31.45 31.07 31.30 31.30 32,200
Apr 8, 2024 29.20 31.00 29.00 30.94 30.94 132,300
Apr 5, 2024 29.94 30.34 29.79 30.25 30.25 99,600
Apr 4, 2024 29.81 29.98 29.48 29.56 29.56 74,900
Apr 3, 2024 29.44 29.60 29.42 29.49 29.49 95,500
Apr 2, 2024 30.00 30.08 29.76 29.85 29.85 112,700
Apr 1, 2024 30.64 30.98 30.58 30.80 30.80 131,100
Mar 28, 2024 30.63 30.85 30.56 30.76 30.76 54,500
Mar 27, 2024 30.41 30.91 30.41 30.85 30.85 49,700
Mar 26, 2024 30.93 31.08 30.55 30.82 30.82 93,200
Mar 25, 2024 30.88 31.89 30.80 31.51 31.51 73,900
Mar 22, 2024 30.86 31.00 30.69 30.77 30.77 57,300
Mar 21, 2024 30.33 30.63 30.24 30.24 30.24 85,300
Mar 20, 2024 30.17 30.84 30.17 30.46 30.46 39,500
Mar 19, 2024 29.92 30.57 29.78 30.47 30.47 62,400
Mar 18, 2024 30.48 30.76 30.30 30.41 30.41 58,200
Mar 15, 2024 29.99 30.22 29.74 29.96 29.96 160,600
Mar 14, 2024 28.23 29.72 28.06 29.52 29.52 885,700
Mar 13, 2024 28.68 29.00 28.51 28.53 28.53 70,100
Mar 12, 2024 29.13 29.59 29.12 29.51 29.51 76,500
Mar 11, 2024 29.22 29.41 29.22 29.30 29.30 93,500
Mar 8, 2024 29.99 30.16 29.95 30.04 30.04 103,300
Mar 7, 2024 30.62 30.62 30.18 30.44 30.44 70,800
Mar 6, 2024 30.69 30.76 30.10 30.14 30.14 50,400
Mar 5, 2024 30.65 30.85 30.50 30.52 30.52 144,300
Mar 4, 2024 29.24 29.85 29.18 29.65 29.65 132,100
Mar 1, 2024 29.41 29.61 29.32 29.51 29.51 82,900
Feb 29, 2024 29.45 29.52 29.33 29.49 29.49 96,400
Feb 28, 2024 29.96 30.24 29.65 29.70 29.70 137,300
Feb 27, 2024 28.86 29.37 28.78 29.28 29.28 120,400
Feb 26, 2024 28.71 29.13 28.71 28.76 28.76 117,000
Feb 23, 2024 28.34 28.69 28.32 28.58 28.58 116,200
Feb 22, 2024 28.46 28.69 28.35 28.55 28.55 110,500
Feb 21, 2024 28.72 28.99 28.72 28.93 28.93 300,100
Feb 20, 2024 28.54 29.04 28.54 28.76 28.76 155,800
Feb 16, 2024 29.41 29.68 29.41 29.55 29.55 66,000
Feb 15, 2024 30.01 30.20 29.87 29.92 29.92 66,900
Feb 14, 2024 29.40 29.49 29.23 29.37 29.37 61,500
Feb 13, 2024 29.31 29.49 29.17 29.40 29.40 87,400
Feb 12, 2024 29.80 29.84 29.59 29.66 29.66 166,500
Feb 9, 2024 30.11 30.36 30.01 30.23 30.23 96,000
Feb 8, 2024 30.88 30.89 30.65 30.71 30.71 89,400
Feb 7, 2024 31.13 31.25 31.13 31.14 31.14 50,800
Feb 6, 2024 31.35 31.68 31.35 31.46 31.46 55,600
Feb 5, 2024 31.49 31.50 31.20 31.35 31.35 92,200
Feb 2, 2024 31.79 31.90 31.61 31.72 31.72 61,900
Feb 1, 2024 31.50 31.58 31.26 31.46 31.46 70,000
Jan 31, 2024 31.60 31.95 31.60 31.70 31.70 42,300
Jan 30, 2024 31.17 31.76 31.17 31.65 31.65 81,800
Jan 29, 2024 31.49 31.49 30.92 31.00 31.00 98,700
Jan 26, 2024 31.50 31.85 31.40 31.48 31.48 130,000
Jan 25, 2024 31.55 31.69 31.41 31.60 31.60 185,700
Jan 24, 2024 32.00 32.38 31.96 32.28 32.28 77,000
Jan 23, 2024 31.23 31.51 31.23 31.45 31.45 88,100
Jan 22, 2024 30.97 31.49 30.83 31.28 31.28 116,700
Jan 19, 2024 31.68 31.80 31.68 31.76 31.76 63,400
Jan 18, 2024 31.43 31.57 31.32 31.52 31.52 195,600
Jan 17, 2024 31.69 31.69 31.44 31.61 31.61 116,900
Jan 16, 2024 32.15 32.19 32.02 32.08 32.08 173,100
Jan 12, 2024 32.26 32.46 32.11 32.34 32.34 241,500
Jan 11, 2024 33.31 33.45 32.69 33.02 33.02 115,000
Jan 10, 2024 33.52 33.84 33.40 33.80 33.80 69,900
Jan 9, 2024 34.20 34.36 34.13 34.25 34.25 76,900
Jan 8, 2024 34.55 34.69 34.22 34.27 34.27 82,700
Jan 5, 2024 35.31 35.58 35.30 35.57 35.57 39,200
Jan 4, 2024 35.03 35.38 34.99 35.33 35.33 40,700
Jan 3, 2024 35.34 35.66 35.34 35.63 35.63 73,000
Jan 2, 2024 35.38 35.38 34.80 35.11 35.11 185,500
Dec 29, 2023 36.33 36.56 36.33 36.49 36.49 169,700
Dec 28, 2023 36.33 36.51 36.30 36.34 36.34 124,500
Dec 27, 2023 36.06 36.37 36.06 36.36 36.36 79,400
Dec 26, 2023 35.73 35.91 35.73 35.84 35.84 130,900
Dec 22, 2023 35.60 35.81 35.60 35.76 35.76 105,900
Dec 21, 2023 35.24 35.62 35.17 35.46 35.46 154,300
Dec 20, 2023 33.37 34.67 33.34 34.35 34.35 113,500
Dec 19, 2023 33.35 33.58 33.35 33.56 33.56 100,900
Dec 18, 2023 1.13 Dividend
Dec 18, 2023 33.50 33.67 33.22 33.34 33.34 85,300
Dec 15, 2023 33.80 33.99 33.67 33.83 32.70 75,000
Dec 14, 2023 34.52 34.55 33.88 34.10 32.96 63,400
Dec 13, 2023 34.12 34.60 33.98 34.39 33.24 104,200
Dec 12, 2023 33.69 34.00 33.69 33.87 32.74 236,200
Dec 11, 2023 33.22 33.70 33.21 33.53 32.41 101,500
Dec 8, 2023 33.94 34.12 33.82 33.85 32.72 68,700
Dec 7, 2023 34.04 34.39 34.01 34.21 33.07 129,800
Dec 6, 2023 34.00 34.00 33.78 33.93 32.80 130,200
Dec 5, 2023 34.03 34.25 33.90 34.00 32.86 148,900
Dec 4, 2023 34.84 34.96 34.43 34.62 33.46 99,100
Dec 1, 2023 35.31 35.45 35.05 35.21 34.03 129,500
Nov 30, 2023 35.20 35.33 34.97 35.01 33.84 57,700
Nov 29, 2023 35.45 35.54 35.16 35.24 34.06 184,100
Nov 28, 2023 36.05 36.19 35.77 35.87 34.67 115,100
Nov 27, 2023 36.15 36.25 35.86 35.96 34.76 75,500
Nov 24, 2023 36.88 37.15 36.88 36.90 35.67 39,000
Nov 22, 2023 36.28 36.58 36.15 36.39 35.17 45,800
Nov 21, 2023 36.54 36.57 36.29 36.43 35.21 80,700
Nov 20, 2023 36.83 36.95 36.68 36.72 35.49 79,900
Nov 17, 2023 36.68 36.88 36.60 36.68 35.45 48,800
Nov 16, 2023 37.05 37.14 36.68 36.75 35.52 37,000
Nov 15, 2023 37.17 37.33 37.15 37.29 36.04 62,600
Nov 14, 2023 36.67 37.02 36.67 36.98 35.74 75,200
Nov 13, 2023 36.01 36.20 36.01 36.10 34.89 53,600
Nov 10, 2023 36.11 36.54 36.05 36.54 35.32 44,700
Nov 9, 2023 35.80 36.35 35.80 36.17 34.96 86,200
Nov 8, 2023 36.01 36.01 35.71 35.73 34.54 45,600
Nov 7, 2023 35.73 35.83 35.61 35.69 34.50 68,900
Nov 6, 2023 35.92 36.00 35.80 35.88 34.68 55,200
Nov 3, 2023 36.41 36.64 36.18 36.22 35.01 46,200
Nov 2, 2023 35.69 36.49 35.50 36.38 35.16 64,600
Nov 1, 2023 35.88 36.00 35.73 35.93 34.73 66,500
Oct 31, 2023 36.03 36.33 35.99 36.19 34.98 48,000
Oct 30, 2023 36.02 36.15 35.95 36.12 34.91 97,400
Oct 27, 2023 36.07 36.20 36.00 36.00 34.80 36,600
Oct 26, 2023 36.00 36.18 36.00 36.14 34.93 24,000
Oct 25, 2023 36.16 36.30 36.09 36.19 34.98 42,300
Oct 24, 2023 36.34 36.47 36.17 36.32 35.11 27,300
Oct 23, 2023 36.16 36.38 36.15 36.33 35.12 26,400
Oct 20, 2023 36.24 36.64 36.24 36.64 35.42 108,600
Oct 19, 2023 36.32 36.64 36.32 36.60 35.38 27,800
Oct 18, 2023 36.33 36.46 36.31 36.31 35.10 83,400
Oct 17, 2023 36.65 36.82 36.52 36.80 35.57 60,400

Related Tickers